NPS Pharmaceuticals, Inc. (NQ: NPSP)
33.40 USD  +0.37 (+1.12%)
Streaming Delayed Price  /  Updated: 11:16 AM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.520 5.690 5.470 5.680 1,037,080 +0.32(+5.97%)
Nov 29, 2011 5.280 5.360 5.220 5.360 531,081 +0.08(+1.52%)
Nov 28, 2011 5.060 5.290 4.990 5.280 1,185,268 +0.31(+6.24%)
Nov 25, 2011 5.040 5.160 4.970 4.970 316,965 -0.06(-1.19%)
Nov 23, 2011 5.170 5.240 5.030 5.030 675,534 -0.20(-3.82%)
Nov 22, 2011 5.240 5.350 5.200 5.230 705,968 -0.03(-0.57%)
Nov 21, 2011 5.300 5.355 5.150 5.260 565,643 -0.15(-2.77%)
Nov 18, 2011 5.430 5.560 5.370 5.410 851,319 +0.01(+0.19%)
Nov 17, 2011 5.540 5.720 5.380 5.400 986,568 -0.14(-2.53%)
Nov 16, 2011 5.610 5.760 5.510 5.540 827,399 -0.13(-2.29%)
Nov 15, 2011 5.610 5.750 5.550 5.670 811,667 +0.02(+0.35%)
Nov 14, 2011 5.600 5.760 5.530 5.650 954,736 +0.06(+1.07%)
Nov 11, 2011 5.490 5.810 5.460 5.590 1,722,599 +0.22(+4.10%)
Nov 10, 2011 5.450 5.570 5.200 5.370 2,344,455 +0.03(+0.56%)
Nov 09, 2011 5.330 5.420 5.290 5.340 994,652 -0.14(-2.55%)
Nov 08, 2011 5.470 5.550 5.260 5.480 1,180,856 +0.09(+1.67%)
Nov 07, 2011 5.970 6.226 5.290 5.390 6,220,571 -0.22(-3.92%)
Nov 04, 2011 5.450 5.610 5.410 5.610 1,440,844 +0.10(+1.81%)
Nov 03, 2011 5.100 5.540 5.000 5.510 2,325,237 +0.26(+4.95%)
Nov 02, 2011 5.560 5.580 5.150 5.250 1,265,248 -0.25(-4.55%)
Nov 01, 2011 5.170 5.570 5.020 5.500 3,833,891 +0.33(+6.38%)
Oct 31, 2011 6.910 6.910 4.350 5.170 21,319,996 -2.59(-33.38%)
Oct 28, 2011 7.710 7.840 7.540 7.760 462,054 +0.03(+0.39%)
Oct 27, 2011 7.510 8.000 7.230 7.730 1,280,810 +0.52(+7.21%)
Oct 26, 2011 7.250 7.300 6.930 7.210 690,741 +0.05(+0.70%)
Oct 25, 2011 6.870 7.230 6.770 7.160 923,999 +0.26(+3.77%)
Oct 24, 2011 6.800 6.910 6.620 6.900 538,852 +0.12(+1.77%)
Oct 21, 2011 6.900 6.970 6.580 6.780 531,443 +0.04(+0.59%)
Oct 20, 2011 7.110 7.130 6.730 6.740 1,089,053 -0.40(-5.60%)
Oct 19, 2011 7.170 7.340 7.040 7.140 894,526 -0.04(-0.56%)
Oct 18, 2011 6.990 7.200 6.810 7.180 886,615 +0.26(+3.76%)
Oct 17, 2011 7.090 7.200 6.810 6.920 550,471 -0.23(-3.22%)
Oct 14, 2011 7.020 7.200 6.930 7.150 375,353 +0.21(+3.03%)
Oct 13, 2011 6.880 7.000 6.720 6.940 351,545 -0.01(-0.14%)
Oct 12, 2011 7.070 7.160 6.850 6.950 502,895 -0.04(-0.57%)
Oct 11, 2011 7.150 7.390 6.860 6.990 553,576 -0.26(-3.59%)
Oct 10, 2011 7.120 7.330 6.970 7.250 527,101 +0.28(+4.02%)
Oct 07, 2011 7.190 7.250 6.880 6.970 539,009 -0.19(-2.65%)
Oct 06, 2011 6.860 7.170 6.700 7.160 869,248 +0.27(+3.92%)
Oct 05, 2011 6.580 7.090 6.440 6.890 1,542,485 +0.42(+6.49%)
Oct 04, 2011 6.030 6.500 6.020 6.470 866,222 +0.41(+6.77%)
Oct 03, 2011 6.400 6.740 6.060 6.060 1,048,121 -0.45(-6.91%)
Sep 30, 2011 6.430 6.660 6.360 6.510 846,537 -0.05(-0.76%)
Sep 29, 2011 6.420 6.670 6.240 6.560 845,812 +0.34(+5.47%)
Sep 28, 2011 6.580 6.690 6.210 6.220 641,172 -0.38(-5.76%)
Sep 27, 2011 6.680 6.830 6.490 6.600 578,461 +0.08(+1.23%)
Sep 26, 2011 6.680 6.730 6.310 6.520 453,343 -0.07(-1.06%)
Sep 23, 2011 6.120 6.610 6.000 6.590 738,090 +0.48(+7.86%)
Sep 22, 2011 6.100 6.760 6.000 6.110 1,232,018 -0.22(-3.48%)
Sep 21, 2011 6.810 7.105 6.260 6.330 1,037,605 -0.47(-6.91%)
Sep 20, 2011 6.620 6.950 6.450 6.800 701,289 +0.24(+3.66%)
Sep 19, 2011 6.460 6.640 6.340 6.560 886,793 -0.03(-0.46%)
Sep 16, 2011 6.900 6.900 6.480 6.590 1,579,434 -0.25(-3.65%)
Sep 15, 2011 6.860 6.960 6.740 6.840 769,451 +0.09(+1.33%)
Sep 14, 2011 6.710 6.920 6.420 6.750 743,966 +0.14(+2.12%)
Sep 13, 2011 6.530 6.690 6.280 6.610 906,309 +0.16(+2.48%)
Sep 12, 2011 6.540 6.770 6.290 6.450 943,334 -0.24(-3.59%)
Sep 09, 2011 6.890 6.920 6.550 6.690 758,057 -0.27(-3.88%)
Sep 08, 2011 7.070 7.240 6.770 6.960 1,001,451 -0.20(-2.79%)
Sep 07, 2011 7.070 7.220 6.986 7.160 571,793 +0.24(+3.47%)
Sep 06, 2011 6.660 7.050 6.470 6.920 756,818 -0.01(-0.14%)
Sep 02, 2011 6.950 7.200 6.910 6.930 615,434 -0.21(-2.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here